Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.774 5.917 5.663 5.668 13,365,955 -0.26(-4.39%)
Feb 26, 2009 6.105 6.305 5.701 5.928 25,552,908 +0.24(+4.29%)
Feb 25, 2009 5.692 5.871 5.446 5.684 14,494,732 -0.04(-0.76%)
Feb 24, 2009 5.318 5.728 5.226 5.728 16,391,043 +0.37(+6.83%)
Feb 23, 2009 5.559 5.744 5.351 5.362 14,024,844 -0.25(-4.49%)
Feb 20, 2009 5.362 5.733 5.288 5.614 19,825,320 +0.11(+1.97%)
Feb 19, 2009 5.725 5.782 5.494 5.505 13,325,825 -0.08(-1.50%)
Feb 18, 2009 5.478 5.687 5.315 5.589 15,608,258 +0.16(+2.95%)
Feb 17, 2009 5.500 5.576 5.351 5.429 13,200,108 -0.37(-6.40%)
Feb 13, 2009 5.828 6.026 5.741 5.801 13,685,272 -0.18(-2.99%)
Feb 12, 2009 5.706 6.031 5.701 5.980 12,488,699 +0.04(+0.73%)
Feb 11, 2009 5.966 6.080 5.779 5.936 9,383,282 -0.08(-1.26%)
Feb 10, 2009 6.267 6.387 5.934 6.012 19,770,888 -0.32(-5.01%)
Feb 09, 2009 6.642 6.650 6.240 6.330 12,883,405 -0.42(-6.27%)
Feb 06, 2009 6.403 6.799 6.362 6.753 13,811,068 +0.41(+6.50%)
Feb 05, 2009 5.961 6.463 5.850 6.341 15,542,316 +0.35(+5.89%)
Feb 04, 2009 5.823 6.096 5.717 5.988 12,335,551 +0.18(+3.03%)
Feb 03, 2009 5.627 5.920 5.492 5.812 16,663,943 +0.26(+4.69%)
Feb 02, 2009 5.614 5.635 5.394 5.551 13,310,770 -0.37(-6.19%)
Jan 30, 2009 6.075 6.254 5.825 5.917 9,784,197 -0.08(-1.31%)
Jan 29, 2009 6.273 6.316 5.980 5.996 9,807,321 -0.41(-6.39%)
Jan 28, 2009 6.153 6.430 6.075 6.406 10,917,579 +0.49(+8.25%)
Jan 27, 2009 5.904 5.967 5.709 5.917 7,745,420 +0.12(+2.01%)
Jan 26, 2009 5.934 6.178 5.649 5.801 11,586,030 -0.16(-2.68%)
Jan 23, 2009 5.378 5.999 5.234 5.961 17,989,502 +0.39(+7.01%)
Jan 22, 2009 5.578 5.855 5.375 5.570 11,454,452 -0.17(-2.93%)
Jan 21, 2009 5.202 5.738 5.060 5.738 17,173,374 +0.64(+12.61%)
Jan 20, 2009 5.812 5.812 5.090 5.096 15,603,892 -0.65(-11.24%)
Jan 16, 2009 5.684 5.833 5.437 5.741 15,084,298 +0.22(+3.98%)
Jan 15, 2009 5.627 5.768 5.277 5.522 19,111,840 -0.11(-1.88%)
Jan 14, 2009 5.850 5.850 5.540 5.627 11,479,763 -0.38(-6.28%)
Jan 13, 2009 5.676 6.042 5.538 6.004 14,158,951 +0.30(+5.18%)
Jan 12, 2009 5.931 5.993 5.644 5.709 9,322,982 -0.26(-4.32%)
Jan 09, 2009 6.167 6.183 5.801 5.966 16,838,582 -0.12(-1.96%)
Jan 08, 2009 6.520 6.565 6.029 6.086 25,412,952 -0.49(-7.39%)
Jan 07, 2009 6.891 6.921 6.536 6.571 8,538,541 -0.43(-6.16%)
Jan 06, 2009 7.339 7.425 6.880 7.002 14,417,481 -0.25(-3.44%)
Jan 05, 2009 6.981 7.429 6.829 7.252 12,106,449 +0.17(+2.33%)
Jan 02, 2009 6.639 7.132 6.468 7.086 7,096,402 +0.39(+5.75%)
Dec 31, 2008 6.397 6.747 6.357 6.701 6,934,570 +0.29(+4.53%)
Dec 30, 2008 6.102 6.416 6.034 6.411 5,883,265 +0.33(+5.35%)
Dec 29, 2008 6.254 6.254 5.958 6.086 5,700,083 -0.23(-3.61%)
Dec 26, 2008 6.248 6.406 6.148 6.313 2,474,364 +0.02(+0.34%)
Dec 24, 2008 6.194 6.343 6.080 6.292 1,947,982 +0.05(+0.74%)
Dec 23, 2008 6.490 6.514 6.224 6.246 6,213,508 -0.15(-2.37%)
Dec 22, 2008 6.652 6.720 6.284 6.397 5,447,464 -0.26(-3.87%)
Dec 19, 2008 6.848 7.035 6.568 6.655 8,418,852 -0.13(-1.88%)
Dec 18, 2008 6.834 7.000 6.696 6.783 10,994,321 -0.02(-0.24%)
Dec 17, 2008 6.981 7.111 6.764 6.799 11,413,806 -0.32(-4.50%)
Dec 16, 2008 6.433 7.119 6.384 7.119 11,995,518 +0.80(+12.66%)
Dec 15, 2008 6.747 6.747 6.170 6.319 7,432,423 -0.37(-5.55%)
Dec 12, 2008 6.319 6.742 6.034 6.690 9,119,327 +0.24(+3.66%)
Dec 11, 2008 6.796 7.113 6.438 6.454 10,103,355 -0.43(-6.30%)
Dec 10, 2008 6.981 7.165 6.663 6.888 9,296,632 -0.00(-0.04%)
Dec 09, 2008 6.864 7.501 6.685 6.891 16,633,599 -0.02(-0.24%)
Dec 08, 2008 6.563 7.051 6.514 6.907 12,849,403 +0.57(+9.08%)
Dec 05, 2008 5.755 6.332 5.559 6.332 12,011,942 +0.44(+7.41%)
Dec 04, 2008 5.440 6.289 5.343 5.896 20,302,092 +0.35(+6.31%)
Dec 03, 2008 5.234 5.682 5.153 5.546 16,091,125 +0.12(+2.15%)
Dec 02, 2008 4.917 5.448 4.917 5.429 13,529,071 +0.33(+6.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.